Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.56 | 14.31 | 13.23 | 13.56 | 365,693 | -0.53(-3.75%) |
Apr 29, 2020 | 14.86 | 14.88 | 13.08 | 14.09 | 460,382 | -0.57(-3.89%) |
Apr 28, 2020 | 14.37 | 14.93 | 14.11 | 14.66 | 326,196 | +1.07(+7.84%) |
Apr 27, 2020 | 12.72 | 13.73 | 12.64 | 13.60 | 314,539 | +0.95(+7.52%) |
Apr 24, 2020 | 12.22 | 12.77 | 12.01 | 12.65 | 227,095 | +0.49(+4.01%) |
Apr 23, 2020 | 11.61 | 12.36 | 11.61 | 12.16 | 241,102 | +0.60(+5.15%) |
Apr 22, 2020 | 11.92 | 11.99 | 11.53 | 11.56 | 245,371 | -0.12(-0.99%) |
Apr 21, 2020 | 11.33 | 11.79 | 11.32 | 11.68 | 178,326 | -0.07(-0.56%) |
Apr 20, 2020 | 11.27 | 11.95 | 11.17 | 11.74 | 169,791 | +0.09(+0.78%) |
Apr 17, 2020 | 11.49 | 11.95 | 11.44 | 11.65 | 467,379 | +0.48(+4.29%) |
Apr 16, 2020 | 11.19 | 11.59 | 10.97 | 11.17 | 370,148 | -0.26(-2.24%) |
Apr 15, 2020 | 11.40 | 11.62 | 11.10 | 11.43 | 338,372 | -0.50(-4.16%) |
Apr 14, 2020 | 12.11 | 12.36 | 11.47 | 11.93 | 247,014 | +0.07(+0.56%) |
Apr 13, 2020 | 12.74 | 12.77 | 11.53 | 11.86 | 353,340 | -1.04(-8.07%) |
Apr 09, 2020 | 12.51 | 13.02 | 12.09 | 12.90 | 399,867 | +0.72(+5.90%) |
Apr 08, 2020 | 11.52 | 12.33 | 11.32 | 12.18 | 234,752 | +0.89(+7.91%) |
Apr 07, 2020 | 12.00 | 12.70 | 11.12 | 11.29 | 474,157 | -0.23(-2.01%) |
Apr 06, 2020 | 11.09 | 11.64 | 11.01 | 11.52 | 383,738 | +0.93(+8.82%) |
Apr 03, 2020 | 10.51 | 10.88 | 10.32 | 10.59 | 568,647 | -0.12(-1.16%) |
Apr 02, 2020 | 9.869 | 10.77 | 9.869 | 10.71 | 497,731 | +0.79(+8.00%) |
Apr 01, 2020 | 9.571 | 10.40 | 9.431 | 9.918 | 676,455 | -0.54(-5.14%) |
Mar 31, 2020 | 10.77 | 11.24 | 10.28 | 10.46 | 500,984 | -0.54(-4.89%) |
Mar 30, 2020 | 10.20 | 11.13 | 9.877 | 10.99 | 276,305 | +0.97(+9.65%) |
Mar 27, 2020 | 10.06 | 10.46 | 9.629 | 10.03 | 420,556 | -0.52(-4.94%) |
Mar 26, 2020 | 9.216 | 10.61 | 8.918 | 10.55 | 598,012 | +1.38(+15.06%) |
Mar 25, 2020 | 9.422 | 9.661 | 8.926 | 9.166 | 466,276 | -0.26(-2.72%) |
Mar 24, 2020 | 8.340 | 9.431 | 8.240 | 9.422 | 497,545 | +1.50(+18.87%) |
Mar 23, 2020 | 8.100 | 8.712 | 7.563 | 7.926 | 345,246 | -0.19(-2.34%) |
Mar 20, 2020 | 9.935 | 10.13 | 8.059 | 8.116 | 429,751 | -1.81(-18.23%) |
Mar 19, 2020 | 9.703 | 10.42 | 9.100 | 9.927 | 500,970 | +0.20(+2.04%) |
Mar 18, 2020 | 10.41 | 10.58 | 9.174 | 9.728 | 350,266 | -1.52(-13.52%) |
Mar 17, 2020 | 9.960 | 11.52 | 9.162 | 11.25 | 371,558 | +1.48(+15.14%) |
Mar 16, 2020 | 10.31 | 10.31 | 9.414 | 9.770 | 401,813 | -0.96(-8.94%) |
Mar 13, 2020 | 9.406 | 10.74 | 8.951 | 10.73 | 389,704 | +1.85(+20.86%) |
Mar 12, 2020 | 10.84 | 10.93 | 8.736 | 8.877 | 397,313 | -3.00(-25.26%) |
Mar 11, 2020 | 12.80 | 12.80 | 11.80 | 11.88 | 293,251 | -1.31(-9.96%) |
Mar 10, 2020 | 13.42 | 13.42 | 12.43 | 13.19 | 219,007 | +0.15(+1.14%) |
Mar 09, 2020 | 12.99 | 13.27 | 12.32 | 13.04 | 182,544 | -0.85(-6.13%) |
Mar 06, 2020 | 14.39 | 14.62 | 13.53 | 13.89 | 260,972 | -0.91(-6.14%) |
Mar 05, 2020 | 14.39 | 14.86 | 14.39 | 14.80 | 288,831 | +0.00(+0.00%) |
Mar 04, 2020 | 14.76 | 14.83 | 14.32 | 14.80 | 207,858 | +0.28(+1.93%) |
Mar 03, 2020 | 15.03 | 15.51 | 14.32 | 14.52 | 219,427 | -0.63(-4.15%) |
Mar 02, 2020 | 14.43 | 15.17 | 14.15 | 15.15 | 225,619 | +0.77(+5.35%) |
Feb 28, 2020 | 14.21 | 14.51 | 13.98 | 14.38 | 267,143 | -0.36(-2.41%) |
Feb 27, 2020 | 14.81 | 15.35 | 14.62 | 14.74 | 439,444 | -0.39(-2.57%) |
Feb 26, 2020 | 15.60 | 15.60 | 15.10 | 15.13 | 149,837 | -0.47(-3.02%) |
Feb 25, 2020 | 16.93 | 16.93 | 15.58 | 15.60 | 180,914 | -1.25(-7.41%) |
Feb 24, 2020 | 16.72 | 16.93 | 16.48 | 16.84 | 171,445 | -0.45(-2.63%) |
Feb 21, 2020 | 17.07 | 17.34 | 16.98 | 17.30 | 128,611 | +0.21(+1.21%) |
Feb 20, 2020 | 16.84 | 17.15 | 16.73 | 17.09 | 152,425 | +0.13(+0.78%) |
Feb 19, 2020 | 16.94 | 17.21 | 16.84 | 16.96 | 191,673 | +0.13(+0.76%) |
Feb 18, 2020 | 16.89 | 16.89 | 16.49 | 16.83 | 199,010 | -0.09(-0.54%) |
Feb 14, 2020 | 16.68 | 16.94 | 16.35 | 16.92 | 215,060 | +0.18(+1.08%) |
Feb 13, 2020 | 16.83 | 17.02 | 16.68 | 16.74 | 173,332 | -0.17(-1.02%) |
Feb 12, 2020 | 17.93 | 17.94 | 16.84 | 16.91 | 370,534 | -0.88(-4.95%) |
Feb 11, 2020 | 17.46 | 17.81 | 17.37 | 17.80 | 281,093 | +0.47(+2.71%) |
Feb 10, 2020 | 16.33 | 17.35 | 16.24 | 17.33 | 334,252 | +1.39(+8.73%) |
Feb 07, 2020 | 16.06 | 16.06 | 15.65 | 15.93 | 211,052 | -0.22(-1.38%) |
Feb 06, 2020 | 16.27 | 16.43 | 16.12 | 16.16 | 285,074 | +0.01(+0.05%) |
Feb 05, 2020 | 15.70 | 16.17 | 15.46 | 16.15 | 425,045 | +0.67(+4.31%) |
Feb 04, 2020 | 16.73 | 16.73 | 15.37 | 15.48 | 688,256 | -0.96(-5.86%) |